Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.33 | 18.37 | 18.16 | 18.20 | 708,483 | -0.10(-0.56%) |
Aug 30, 2006 | 18.22 | 18.34 | 18.18 | 18.30 | 487,192 | +0.16(+0.86%) |
Aug 29, 2006 | 18.22 | 18.26 | 18.13 | 18.15 | 644,731 | +0.01(+0.04%) |
Aug 28, 2006 | 18.03 | 18.27 | 18.03 | 18.14 | 509,424 | +0.01(+0.04%) |
Aug 25, 2006 | 18.05 | 18.22 | 18.05 | 18.13 | 274,735 | -0.08(-0.45%) |
Aug 24, 2006 | 18.24 | 18.35 | 18.05 | 18.22 | 375,737 | +0.05(+0.30%) |
Aug 23, 2006 | 18.28 | 18.37 | 18.09 | 18.16 | 306,979 | -0.11(-0.59%) |
Aug 22, 2006 | 18.12 | 18.42 | 18.12 | 18.27 | 522,086 | +0.10(+0.56%) |
Aug 21, 2006 | 18.35 | 18.41 | 18.17 | 18.17 | 398,558 | -0.26(-1.40%) |
Aug 18, 2006 | 18.43 | 18.47 | 18.36 | 18.43 | 276,944 | -0.02(-0.11%) |
Aug 17, 2006 | 18.44 | 18.50 | 18.39 | 18.45 | 502,651 | +0.02(+0.11%) |
Aug 16, 2006 | 18.38 | 18.51 | 18.38 | 18.43 | 540,196 | +0.03(+0.15%) |
Aug 15, 2006 | 18.27 | 18.41 | 18.25 | 18.40 | 581,274 | +0.23(+1.27%) |
Aug 14, 2006 | 18.33 | 18.37 | 18.13 | 18.17 | 914,755 | -0.14(-0.78%) |
Aug 11, 2006 | 18.35 | 18.44 | 18.27 | 18.31 | 990,875 | -0.03(-0.18%) |
Aug 10, 2006 | 18.24 | 18.44 | 18.20 | 18.35 | 678,005 | +0.07(+0.41%) |
Aug 09, 2006 | 18.36 | 18.47 | 18.26 | 18.27 | 993,083 | -0.02(-0.11%) |
Aug 08, 2006 | 18.54 | 18.60 | 18.19 | 18.29 | 973,796 | -0.24(-1.32%) |
Aug 07, 2006 | 18.54 | 18.57 | 18.37 | 18.54 | 945,380 | -0.01(-0.04%) |
Aug 04, 2006 | 18.74 | 18.90 | 18.34 | 18.54 | 908,277 | -0.03(-0.18%) |
Aug 03, 2006 | 18.42 | 18.66 | 18.32 | 18.58 | 1,087,165 | +0.13(+0.70%) |
Aug 02, 2006 | 18.53 | 18.55 | 18.43 | 18.45 | 770,467 | -0.05(-0.26%) |
Aug 01, 2006 | 18.37 | 18.54 | 18.27 | 18.49 | 922,117 | +0.04(+0.22%) |
Jul 31, 2006 | 18.48 | 18.51 | 18.31 | 18.45 | 1,106,894 | -0.12(-0.66%) |
Jul 28, 2006 | 18.71 | 18.85 | 18.52 | 18.58 | 1,124,856 | -0.14(-0.73%) |
Jul 27, 2006 | 18.88 | 19.11 | 18.68 | 18.71 | 2,069,206 | -0.10(-0.54%) |
Jul 26, 2006 | 17.72 | 19.00 | 17.60 | 18.81 | 4,274,014 | +1.72(+10.05%) |
Jul 25, 2006 | 16.97 | 17.12 | 16.82 | 17.10 | 1,162,401 | +0.19(+1.13%) |
Jul 24, 2006 | 16.81 | 16.91 | 16.74 | 16.91 | 604,684 | +0.10(+0.57%) |
Jul 21, 2006 | 16.77 | 16.84 | 16.64 | 16.81 | 481,744 | +0.04(+0.24%) |
Jul 20, 2006 | 16.94 | 16.98 | 16.77 | 16.77 | 542,846 | -0.20(-1.16%) |
Jul 19, 2006 | 16.82 | 17.04 | 16.80 | 16.97 | 677,122 | +0.16(+0.97%) |
Jul 18, 2006 | 16.84 | 16.91 | 16.70 | 16.80 | 735,721 | -0.01(-0.04%) |
Jul 17, 2006 | 16.68 | 16.88 | 16.59 | 16.81 | 747,205 | +0.13(+0.77%) |
Jul 14, 2006 | 16.97 | 16.97 | 16.66 | 16.68 | 621,910 | -0.27(-1.60%) |
Jul 13, 2006 | 17.10 | 17.12 | 16.85 | 16.95 | 1,108,808 | -0.21(-1.23%) |
Jul 12, 2006 | 16.98 | 17.17 | 16.96 | 17.16 | 1,123,826 | +0.14(+0.84%) |
Jul 11, 2006 | 17.00 | 17.04 | 16.91 | 17.02 | 512,516 | -0.01(-0.08%) |
Jul 10, 2006 | 17.14 | 17.23 | 17.03 | 17.03 | 631,774 | -0.05(-0.32%) |
Jul 07, 2006 | 17.07 | 17.16 | 16.99 | 17.09 | 793,436 | +0.02(+0.12%) |
Jul 06, 2006 | 16.95 | 17.08 | 16.86 | 17.07 | 929,184 | +0.10(+0.56%) |
Jul 05, 2006 | 17.21 | 17.21 | 16.82 | 16.97 | 988,519 | -0.24(-1.38%) |
Jul 03, 2006 | 17.20 | 17.21 | 17.09 | 17.21 | 416,226 | +0.00(+0.00%) |
Jun 30, 2006 | 17.16 | 17.24 | 17.03 | 17.21 | 1,343,497 | +0.05(+0.28%) |
Jun 29, 2006 | 17.13 | 17.21 | 16.93 | 17.16 | 878,389 | +0.08(+0.48%) |
Jun 28, 2006 | 17.22 | 17.22 | 16.81 | 17.08 | 976,151 | -0.22(-1.30%) |
Jun 27, 2006 | 17.46 | 17.47 | 17.22 | 17.31 | 1,017,965 | -0.17(-0.97%) |
Jun 26, 2006 | 17.52 | 17.60 | 17.44 | 17.48 | 599,972 | -0.03(-0.15%) |
Jun 23, 2006 | 17.52 | 17.56 | 17.44 | 17.50 | 884,867 | +0.01(+0.04%) |
Jun 22, 2006 | 17.65 | 17.65 | 17.47 | 17.50 | 553,299 | -0.16(-0.88%) |
Jun 21, 2006 | 17.58 | 17.76 | 17.52 | 17.65 | 628,241 | +0.07(+0.42%) |
Jun 20, 2006 | 17.58 | 17.71 | 17.52 | 17.58 | 633,983 | +0.03(+0.19%) |
Jun 19, 2006 | 17.68 | 17.75 | 17.51 | 17.54 | 796,086 | -0.16(-0.88%) |
Jun 16, 2006 | 17.84 | 17.92 | 17.65 | 17.70 | 1,207,159 | -0.10(-0.57%) |
Jun 15, 2006 | 17.75 | 17.84 | 17.71 | 17.80 | 870,586 | +0.05(+0.31%) |
Jun 14, 2006 | 17.90 | 17.90 | 17.69 | 17.75 | 549,766 | -0.12(-0.65%) |
Jun 13, 2006 | 18.00 | 18.11 | 17.86 | 17.86 | 1,316,848 | -0.14(-0.79%) |
Jun 12, 2006 | 18.02 | 18.13 | 17.85 | 18.01 | 830,833 | -0.16(-0.90%) |
Jun 09, 2006 | 17.99 | 18.23 | 17.89 | 18.17 | 1,019,143 | +0.23(+1.29%) |
Jun 08, 2006 | 17.97 | 18.00 | 17.81 | 17.94 | 1,134,132 | -0.03(-0.15%) |
Jun 07, 2006 | 17.99 | 18.07 | 17.95 | 17.96 | 977,182 | -0.03(-0.15%) |
Jun 06, 2006 | 17.99 | 18.07 | 17.84 | 17.99 | 824,355 | -0.01(-0.04%) |
Jun 05, 2006 | 18.01 | 18.05 | 17.92 | 18.00 | 1,021,057 | -0.01(-0.08%) |
Jun 02, 2006 | 18.07 | 18.08 | 17.92 | 18.01 | 842,611 | -0.05(-0.30%) |